NIFTY 50 19,000 CE traded across 21 sessions from 31 Oct 2023 to 30 Nov 2023, with a life-high of ₹1,152.6 and a low of ₹264.95. Final close ₹1,134.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Oct 2023 | ₹382.45 | ₹400 | ₹319.55 | ₹338.5 | 34,72,100 | 25,80,150 |
| 1 Nov 2023 | ₹336.1 | ₹339.4 | ₹264.95 | ₹266.05 | 31,09,150 | 27,63,550 |
| 2 Nov 2023 | ₹310 | ₹372.95 | ₹303.5 | ₹369.15 | 31,29,000 | 26,31,450 |
| 3 Nov 2023 | ₹414 | ₹447 | ₹387 | ₹395 | 15,25,950 | 24,50,750 |
| 6 Nov 2023 | ₹500 | ₹543.5 | ₹446 | ₹536.5 | 16,33,700 | 20,76,850 |
| 7 Nov 2023 | ₹536.5 | ₹546.35 | ₹480.55 | ₹528.6 | 6,58,600 | 20,00,700 |
| 8 Nov 2023 | ₹549.9 | ₹564.9 | ₹518.6 | ₹533.8 | 5,87,500 | 19,03,850 |
| 9 Nov 2023 | ₹531.15 | ₹564 | ₹516.65 | ₹522.25 | 5,59,200 | 18,27,350 |
| 10 Nov 2023 | ₹465 | ₹539.95 | ₹436.2 | ₹539.95 | 6,97,500 | 16,75,600 |
| 13 Nov 2023 | ₹540.05 | ₹562.4 | ₹508.3 | ₹525.6 | 4,13,600 | 15,52,650 |
| 15 Nov 2023 | ₹650 | ₹782.45 | ₹650 | ₹739.2 | 10,10,400 | 14,81,450 |
| 16 Nov 2023 | ₹740.05 | ₹947.1 | ₹715 | ₹846.5 | 4,36,150 | 12,48,800 |
| 17 Nov 2023 | ₹787.8 | ₹874.85 | ₹780 | ₹813.4 | 1,33,750 | 12,76,900 |
| 20 Nov 2023 | ₹803.8 | ₹821.5 | ₹729.05 | ₹760.1 | 1,56,650 | 12,57,850 |
| 21 Nov 2023 | ₹809.95 | ₹907.55 | ₹809.85 | ₹848.5 | 1,14,200 | 12,29,800 |
| 22 Nov 2023 | ₹854.95 | ₹902.2 | ₹766 | ₹898.6 | 1,99,800 | 12,38,350 |
| 23 Nov 2023 | ₹891.05 | ₹925 | ₹847.7 | ₹880.4 | 1,64,800 | 11,45,600 |
| 24 Nov 2023 | ₹875.25 | ₹885.4 | ₹806.1 | ₹828.75 | 1,63,550 | 11,36,400 |
| 28 Nov 2023 | ₹865.65 | ₹954.65 | ₹834 | ₹952.85 | 1,74,500 | 10,71,550 |
| 29 Nov 2023 | ₹986.65 | ₹1,145.9 | ₹985.45 | ₹1,145.9 | 4,24,250 | 9,72,250 |
| 30 Nov 2023 | ₹1,145.9 | ₹1,152.6 | ₹1,005.1 | ₹1,134.9 | 4,52,400 | 7,31,650 |